시장 데이터를 불러오는 중
전체 종목
First National Corporation - Common Stock 과거 주가
First National Corporation - Common Stock · FXNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First National Corporation - Common Stock · FXNC · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,790 | ₩39,830 | ₩39,441 | ₩39,508 | -0.71% | 9.4천 |
| 2026.10.08 | ₩39,575 | ₩40,339 | ₩39,575 | ₩40,192 | +1.56% | 1.6만 |
| 2026.10.07 | ₩40,098 | ₩40,500 | ₩39,495 | ₩39,602 | -1.24% | 1.7만 |
| 2026.10.06 | ₩40,299 | ₩40,648 | ₩40,192 | ₩40,299 | 0.00% | 1만 |
| 2026.10.05 | ₩40,366 | ₩40,393 | ₩39,950 | ₩40,178 | -0.47% | 2만 |
| 2026.10.02 | ₩40,018 | ₩40,661 | ₩39,883 | ₩40,313 | +0.74% | 1.2만 |
| 2026.10.01 | ₩39,052 | ₩39,870 | ₩38,194 | ₩39,736 | +1.75% | 1.4만 |
| 2026.09.30 | ₩39,977 | ₩39,977 | ₩39,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,401 |
| -1.44% |
| 2만 |
| 2026.09.29 | ₩40,272 | ₩40,527 | ₩39,897 | ₩40,111 | -0.40% | 2.1만 |
|---|
| 2026.09.28 | ₩39,468 | ₩40,608 | ₩37,684 | ₩40,205 | +1.87% | 7.1만 |
|---|
| 2026.09.25 | ₩36,812 | ₩40,018 | ₩36,812 | ₩39,401 | +7.03% | 8.2만 |
|---|
| 2026.09.24 | ₩39,669 | ₩39,736 | ₩39,039 | ₩39,736 | +0.17% | 2만 |
|---|
| 2026.09.23 | ₩40,500 | ₩40,769 | ₩39,226 | ₩39,427 | -2.65% | 1.5만 |
|---|
| 2026.09.22 | ₩41,064 | ₩41,171 | ₩40,541 | ₩40,849 | -0.52% | 2.9만 |
|---|
| 2026.09.21 | ₩41,546 | ₩41,546 | ₩40,836 | ₩41,064 | -1.16% | 2만 |
|---|
| 2026.09.18 | ₩41,399 | ₩41,801 | ₩41,265 | ₩41,452 | +0.13% | 4.3만 |
|---|
| 2026.09.17 | ₩41,989 | ₩41,989 | ₩41,372 | ₩41,399 | -1.41% | 1.4만 |
|---|
| 2026.09.16 | ₩42,324 | ₩42,338 | ₩41,050 | ₩41,372 | -2.25% | 2.1만 |
|---|
| 2026.09.15 | ₩42,016 | ₩42,928 | ₩42,016 | ₩42,311 | +0.70% | 2만 |
|---|
| 2026.09.14 | ₩41,694 | ₩42,297 | ₩41,466 | ₩42,177 | +1.16% | 2.2만 |
|---|
| 2026.09.11 | ₩41,680 | ₩42,056 | ₩41,023 | ₩41,654 | -0.06% | 3.1만 |
|---|
| 2026.09.10 | ₩41,399 | ₩41,908 | ₩40,997 | ₩41,452 | +0.13% | 2.2만 |
|---|
| 2026.09.09 | ₩40,809 | ₩41,546 | ₩40,809 | ₩41,399 | +1.45% | 2.6만 |
|---|
| 2026.09.08 | ₩42,123 | ₩42,391 | ₩40,943 | ₩41,198 | -2.20% | 1.8만 |
|---|
| 2026.09.04 | ₩41,292 | ₩42,445 | ₩41,292 | ₩42,378 | +2.63% | 3.9만 |
|---|
| 2026.09.03 | ₩41,640 | ₩41,801 | ₩41,131 | ₩41,546 | -0.23% | 1.8만 |
|---|
| 2026.09.02 | ₩40,219 | ₩41,680 | ₩40,219 | ₩41,426 | +3.00% | 2.5만 |
|---|
| 2026.09.01 | ₩41,010 | ₩42,391 | ₩40,366 | ₩40,634 | -0.92% | 1.7만 |
|---|
| 2026.08.31 | ₩40,956 | ₩42,002 | ₩40,661 | ₩40,970 | +0.03% | 3.3만 |
|---|
| 2026.08.28 | ₩41,412 | ₩41,680 | ₩41,171 | ₩41,265 | -0.36% | 1.6만 |
|---|
| 2026.08.27 | ₩41,198 | ₩42,405 | ₩41,090 | ₩41,667 | +1.14% | 3만 |
|---|
| 2026.08.26 | ₩41,600 | ₩42,190 | ₩41,131 | ₩41,426 | -0.42% | 1.9만 |
|---|
| 2026.08.25 | ₩41,573 | ₩42,244 | ₩40,728 | ₩41,707 | +0.32% | 3.2만 |
|---|
| 2026.08.24 | ₩43,062 | ₩43,719 | ₩41,224 | ₩41,680 | -3.21% | 2.7만 |
|---|
| 2026.08.21 | ₩41,600 | ₩41,949 | ₩40,701 | ₩41,627 | +0.06% | 6.8만 |
|---|
| 2026.08.20 | ₩40,755 | ₩41,855 | ₩40,755 | ₩41,587 | +2.04% | 2.5만 |
|---|
| 2026.08.19 | ₩42,968 | ₩43,182 | ₩41,211 | ₩41,211 | -4.09% | 2.1만 |
|---|
| 2026.08.18 | ₩43,048 | ₩43,974 | ₩42,901 | ₩43,008 | -0.09% | 5.6만 |
|---|
| 2026.08.17 | ₩43,048 | ₩43,129 | ₩42,244 | ₩42,606 | -1.03% | 9.6만 |
|---|
| 2026.08.14 | ₩42,887 | ₩43,048 | ₩42,539 | ₩42,753 | -0.31% | 1.5만 |
|---|
| 2026.08.13 | ₩43,196 | ₩43,250 | ₩42,820 | ₩43,142 | -0.12% | 1.2만 |
|---|
| 2026.08.12 | ₩43,263 | ₩43,437 | ₩42,338 | ₩42,753 | -1.18% | 3.5만 |
|---|
| 2026.08.11 | ₩42,002 | ₩42,968 | ₩41,815 | ₩42,968 | +2.30% | 3만 |
|---|
| 2026.08.10 | ₩42,271 | ₩42,646 | ₩41,667 | ₩41,895 | -0.89% | 1.7만 |
|---|
| 2026.08.07 | ₩42,700 | ₩43,317 | ₩42,136 | ₩42,619 | -0.19% | 3.1만 |
|---|
| 2026.08.06 | ₩42,633 | ₩43,343 | ₩42,177 | ₩42,646 | +0.03% | 4.6만 |
|---|
| 2026.08.05 | ₩42,914 | ₩43,008 | ₩41,908 | ₩42,633 | -0.66% | 1.5만 |
|---|
| 2026.08.04 | ₩43,250 | ₩43,773 | ₩42,700 | ₩42,767 | -1.12% | 3.6만 |
|---|
| 2026.08.03 | ₩43,196 | ₩44,577 | ₩42,633 | ₩43,410 | +0.50% | 4.1만 |
|---|
| 2026.07.31 | ₩42,230 | ₩43,156 | ₩41,640 | ₩42,579 | +0.83% | 5.2만 |
|---|
| 2026.07.30 | ₩42,096 | ₩42,794 | ₩41,292 | ₩42,431 | +0.80% | 1.9만 |
|---|
| 2026.07.29 | ₩41,560 | ₩42,686 | ₩41,506 | ₩42,056 | +1.19% | 3.7만 |
|---|
| 2026.07.28 | ₩40,004 | ₩41,144 | ₩39,562 | ₩40,608 | +1.51% | 2.4만 |
|---|
| 2026.07.27 | ₩40,219 | ₩40,232 | ₩39,548 | ₩39,790 | -1.07% | 2.4만 |
|---|
| 2026.07.24 | ₩38,730 | ₩40,246 | ₩37,684 | ₩39,897 | +3.01% | 3만 |
|---|
| 2026.07.23 | ₩38,314 | ₩39,682 | ₩35,257 | ₩38,770 | +1.19% | 4.2만 |
|---|
| 2026.07.22 | ₩39,267 | ₩39,280 | ₩38,220 | ₩38,931 | -0.85% | 2.8만 |
|---|
| 2026.07.21 | ₩39,186 | ₩39,588 | ₩38,851 | ₩39,575 | +0.99% | 2.9만 |
|---|
| 2026.07.20 | ₩39,870 | ₩40,366 | ₩38,127 | ₩39,481 | -0.98% | 4.7만 |
|---|
| 2026.07.17 | ₩40,339 | ₩41,077 | ₩37,979 | ₩39,575 | -1.89% | 4.6만 |
|---|
| 2026.07.16 | ₩38,824 | ₩40,916 | ₩38,824 | ₩40,715 | +4.87% | 5.7만 |
|---|
| 2026.07.15 | ₩39,521 | ₩40,071 | ₩38,824 | ₩39,548 | +0.07% | 4.5만 |
|---|
| 2026.07.14 | ₩39,173 | ₩39,709 | ₩39,012 | ₩39,199 | +0.07% | 3.1만 |
|---|
| 2026.07.13 | ₩39,307 | ₩40,004 | ₩39,199 | ₩39,267 | -0.10% | 4.3만 |
|---|
| 2026.07.10 | ₩39,360 | ₩39,360 | ₩38,891 | ₩39,199 | -0.41% | 1.7만 |
|---|
| 2026.07.09 | ₩38,650 | ₩39,575 | ₩38,650 | ₩39,307 | +1.70% | 3.4만 |
|---|
| 2026.07.08 | ₩39,267 | ₩40,098 | ₩38,288 | ₩38,784 | -1.23% | 4.2만 |
|---|
| 2026.07.07 | ₩40,004 | ₩40,594 | ₩39,226 | ₩39,293 | -1.78% | 4.5만 |
|---|
| 2026.07.06 | ₩40,125 | ₩40,795 | ₩39,065 | ₩39,749 | -0.94% | 2.8만 |
|---|
| 2026.07.02 | ₩41,493 | ₩41,680 | ₩40,152 | ₩40,286 | -2.91% | 3.1만 |
|---|
| 2026.07.01 | ₩40,259 | ₩41,855 | ₩40,152 | ₩41,493 | +3.06% | 5.9만 |
|---|
| 2026.06.30 | ₩40,098 | ₩40,433 | ₩39,159 | ₩40,259 | +0.40% | 5.4만 |
|---|
| 2026.06.29 | ₩40,715 | ₩40,970 | ₩39,669 | ₩40,272 | -1.09% | 7만 |
|---|
| 2026.06.26 | ₩40,366 | ₩40,983 | ₩39,736 | ₩40,956 | +1.46% | 52.8만 |
|---|
| 2026.06.25 | ₩40,098 | ₩40,567 | ₩39,816 | ₩40,044 | -0.13% | 5.8만 |
|---|
| 2026.06.24 | ₩40,286 | ₩40,567 | ₩39,897 | ₩40,165 | -0.30% | 10만 |
|---|
| 2026.06.23 | ₩39,427 | ₩40,272 | ₩39,267 | ₩40,111 | +1.73% | 15.8만 |
|---|
| 2026.06.22 | ₩39,521 | ₩39,991 | ₩39,132 | ₩39,360 | -0.41% | 5.9만 |
|---|
| 2026.06.18 | ₩39,535 | ₩39,629 | ₩38,985 | ₩39,374 | -0.41% | 19.2만 |
|---|
| 2026.06.17 | ₩39,696 | ₩39,950 | ₩38,757 | ₩38,945 | -1.89% | 6만 |
|---|
| 2026.06.16 | ₩39,495 | ₩40,232 | ₩39,159 | ₩39,629 | +0.34% | 6.6만 |
|---|
| 2026.06.15 | ₩40,715 | ₩41,385 | ₩39,119 | ₩39,280 | -3.52% | 8.2만 |
|---|
| 2026.06.12 | ₩39,696 | ₩40,634 | ₩39,696 | ₩40,487 | +1.99% | 9.2만 |
|---|
| 2026.06.11 | ₩39,830 | ₩40,246 | ₩39,092 | ₩39,642 | -0.47% | 5.7만 |
|---|
| 2026.06.10 | ₩39,857 | ₩40,916 | ₩39,562 | ₩39,602 | -0.64% | 8만 |
|---|
| 2026.06.09 | ₩39,213 | ₩40,769 | ₩39,092 | ₩39,535 | +0.82% | 6.9만 |
|---|
| 2026.06.08 | ₩38,971 | ₩39,374 | ₩38,757 | ₩39,106 | +0.34% | 6.7만 |
|---|
| 2026.06.05 | ₩38,006 | ₩39,495 | ₩38,006 | ₩38,971 | +2.54% | 10.4만 |
|---|
| 2026.06.04 | ₩37,443 | ₩38,073 | ₩37,443 | ₩38,006 | +1.50% | 8만 |
|---|
| 2026.06.03 | ₩37,604 | ₩38,220 | ₩36,826 | ₩36,906 | -1.85% | 4.3만 |
|---|
| 2026.06.02 | ₩37,376 | ₩37,885 | ₩37,282 | ₩37,832 | +1.22% | 8.2만 |
|---|
| 2026.06.01 | ₩37,081 | ₩37,523 | ₩36,169 | ₩37,295 | +0.58% | 4.9만 |
|---|
| 2026.05.29 | ₩37,429 | ₩38,019 | ₩37,134 | ₩37,282 | -0.39% | 6.3만 |
|---|
| 2026.05.28 | ₩37,563 | ₩38,140 | ₩37,510 | ₩37,604 | +0.11% | 8.9만 |
|---|
| 2026.05.27 | ₩37,429 | ₩38,086 | ₩37,416 | ₩37,550 | +0.32% | 5.6만 |
|---|
| 2026.05.26 | ₩37,550 | ₩38,489 | ₩37,349 | ₩37,469 | -0.21% | 5만 |
|---|
| 2026.05.22 | ₩37,483 | ₩37,925 | ₩37,174 | ₩37,309 | -0.47% | 3.9만 |
|---|
| 2026.05.21 | ₩36,477 | ₩37,671 | ₩35,914 | ₩37,349 | +2.39% | 5.6만 |
|---|
| 2026.05.20 | ₩36,330 | ₩37,027 | ₩35,699 | ₩36,692 | +1.00% | 5.1만 |
|---|
| 2026.05.19 | ₩36,343 | ₩36,464 | ₩35,914 | ₩36,021 | -0.89% | 8.1만 |
|---|
| 2026.05.18 | ₩35,632 | ₩36,410 | ₩35,605 | ₩36,222 | +1.66% | 9.1만 |
|---|
| 2026.05.15 | ₩35,887 | ₩36,423 | ₩35,351 | ₩35,632 | -0.71% | 4.9만 |
|---|
| 2026.05.14 | ₩35,927 | ₩37,228 | ₩35,740 | ₩36,102 | +0.49% | 3.6만 |
|---|
| 2026.05.13 | ₩36,008 | ₩36,504 | ₩35,672 | ₩35,780 | -0.63% | 4.7만 |
|---|
| 2026.05.12 | ₩36,383 | ₩36,705 | ₩35,686 | ₩36,209 | -0.48% | 5.2만 |
|---|
| 2026.05.11 | ₩37,738 | ₩37,738 | ₩36,450 | ₩36,464 | -3.38% | 5.5만 |
|---|
| 2026.05.08 | ₩37,537 | ₩38,033 | ₩37,215 | ₩37,496 | -0.11% | 10만 |
|---|
| 2026.05.07 | ₩36,839 | ₩38,140 | ₩36,839 | ₩37,496 | +1.78% | 12.2만 |
|---|
| 2026.05.06 | ₩36,745 | ₩37,161 | ₩36,544 | ₩36,879 | +0.36% | 8.3만 |
|---|
| 2026.05.05 | ₩36,035 | ₩36,786 | ₩36,008 | ₩36,558 | +1.45% | 12만 |
|---|
| 2026.05.04 | ₩36,450 | ₩36,879 | ₩35,807 | ₩36,008 | -1.21% | 9.2만 |
|---|
| 2026.05.01 | ₩35,927 | ₩37,215 | ₩35,498 | ₩36,397 | +1.31% | 9.6만 |
|---|
| 2026.04.30 | ₩37,134 | ₩38,019 | ₩35,418 | ₩35,833 | -3.50% | 9.7만 |
|---|
| 2026.04.29 | ₩38,355 | ₩38,623 | ₩37,282 | ₩37,483 | -2.27% | 6.7만 |
|---|
| 2026.04.28 | ₩38,086 | ₩39,360 | ₩38,086 | ₩38,502 | +1.09% | 8.9만 |
|---|
| 2026.04.27 | ₩37,778 | ₩38,489 | ₩37,778 | ₩37,912 | +0.35% | 7.1만 |
|---|
| 2026.04.24 | ₩37,684 | ₩38,220 | ₩37,349 | ₩37,832 | +0.39% | 10.5만 |
|---|
| 2026.04.23 | ₩38,073 | ₩38,247 | ₩37,550 | ₩37,751 | -0.85% | 7만 |
|---|
| 2026.04.22 | ₩38,502 | ₩39,025 | ₩37,939 | ₩38,033 | -1.22% | 11.5만 |
|---|
| 2026.04.21 | ₩39,320 | ₩39,722 | ₩38,368 | ₩38,435 | -2.25% | 8.5만 |
|---|
| 2026.04.20 | ₩39,387 | ₩39,910 | ₩39,240 | ₩39,307 | -0.20% | 14.1만 |
|---|
| 2026.04.17 | ₩38,569 | ₩40,031 | ₩38,435 | ₩39,495 | +2.40% | 18.4만 |
|---|
| 2026.04.16 | ₩38,355 | ₩38,663 | ₩38,140 | ₩38,288 | -0.17% | 6.5만 |
|---|
| 2026.04.15 | ₩38,435 | ₩38,703 | ₩38,019 | ₩38,435 | 0.00% | 5.6만 |
|---|
| 2026.04.14 | ₩38,636 | ₩38,945 | ₩38,180 | ₩38,502 | -0.35% | 7.6만 |
|---|
| 2026.04.13 | ₩38,623 | ₩38,958 | ₩38,556 | ₩38,757 | +0.35% | 10.3만 |
|---|
| 2026.04.10 | ₩39,870 | ₩39,870 | ₩38,489 | ₩38,757 | -2.79% | 14만 |
|---|
| 2026.04.09 | ₩38,033 | ₩39,159 | ₩37,885 | ₩38,971 | +2.47% | 14.4만 |
|---|
| 2026.04.08 | ₩37,805 | ₩38,542 | ₩37,805 | ₩38,033 | +0.60% | 10.2만 |
|---|
| 2026.04.07 | ₩37,107 | ₩37,148 | ₩36,879 | ₩37,081 | -0.07% | 7.6만 |
|---|
| 2026.04.06 | ₩36,356 | ₩37,121 | ₩36,343 | ₩37,014 | +1.81% | 7.9만 |
|---|
| 2026.04.02 | ₩36,222 | ₩36,611 | ₩35,900 | ₩36,410 | +0.52% | 7.3만 |
|---|
| 2026.04.01 | ₩36,316 | ₩37,550 | ₩36,316 | ₩36,423 | +0.30% | 7.1만 |
|---|
| 2026.03.31 | ₩36,048 | ₩36,611 | ₩35,833 | ₩36,102 | +0.15% | 4.7만 |
|---|
| 2026.03.30 | ₩35,753 | ₩35,874 | ₩35,552 | ₩35,766 | +0.04% | 6.6만 |
|---|
| 2026.03.27 | ₩35,364 | ₩35,726 | ₩35,270 | ₩35,404 | +0.11% | 3.2만 |
|---|
| 2026.03.26 | ₩35,337 | ₩35,766 | ₩35,270 | ₩35,565 | +0.65% | 2.3만 |
|---|
| 2026.03.25 | ₩35,793 | ₩35,887 | ₩35,377 | ₩35,632 | -0.45% | 2.8만 |
|---|
| 2026.03.24 | ₩35,310 | ₩35,713 | ₩35,069 | ₩35,498 | +0.53% | 4.4만 |
|---|
| 2026.03.23 | ₩35,431 | ₩36,048 | ₩35,136 | ₩35,310 | -0.34% | 4.6만 |
|---|
| 2026.03.20 | ₩35,029 | ₩35,297 | ₩34,533 | ₩34,734 | -0.84% | 9.2만 |
|---|
| 2026.03.19 | ₩34,010 | ₩35,257 | ₩33,875 | ₩34,962 | +2.80% | 5.5만 |
|---|
| 2026.03.18 | ₩34,908 | ₩35,243 | ₩34,023 | ₩34,144 | -2.19% | 5.8만 |
|---|
| 2026.03.17 | ₩35,847 | ₩35,941 | ₩34,935 | ₩34,989 | -2.39% | 7만 |
|---|
| 2026.03.16 | ₩35,512 | ₩36,115 | ₩35,498 | ₩35,552 | +0.11% | 8.9만 |
|---|
| 2026.03.13 | ₩35,538 | ₩36,155 | ₩35,042 | ₩35,056 | -1.36% | 6.7만 |
|---|
| 2026.03.12 | ₩35,015 | ₩35,632 | ₩32,400 | ₩35,337 | +0.92% | 7.4만 |
|---|
| 2026.03.11 | ₩35,605 | ₩35,967 | ₩34,975 | ₩35,485 | -0.34% | 5만 |
|---|
| 2026.03.10 | ₩35,029 | ₩36,450 | ₩34,935 | ₩35,820 | +2.26% | 11.4만 |
|---|
| 2026.03.09 | ₩34,881 | ₩35,351 | ₩34,063 | ₩35,190 | +0.88% | 8.5만 |
|---|
| 2026.03.06 | ₩35,109 | ₩35,404 | ₩34,640 | ₩35,324 | +0.61% | 6.3만 |
|---|
| 2026.03.05 | ₩35,967 | ₩36,008 | ₩35,270 | ₩35,780 | -0.52% | 7.3만 |
|---|
| 2026.03.04 | ₩35,941 | ₩36,142 | ₩35,807 | ₩35,887 | -0.15% | 13.8만 |
|---|
| 2026.03.03 | ₩35,404 | ₩35,967 | ₩35,136 | ₩35,713 | +0.87% | 6.6만 |
|---|
| 2026.03.02 | ₩35,136 | ₩36,088 | ₩34,868 | ₩35,941 | +2.29% | 7.9만 |
|---|
| 2026.02.27 | ₩35,954 | ₩36,303 | ₩35,243 | ₩35,605 | -0.97% | 5.3만 |
|---|
| 2026.02.26 | ₩36,477 | ₩37,134 | ₩36,142 | ₩36,558 | +0.22% | 9.6만 |
|---|
| 2026.02.25 | ₩35,780 | ₩36,611 | ₩35,780 | ₩36,437 | +1.84% | 6.8만 |
|---|
| 2026.02.24 | ₩35,941 | ₩36,517 | ₩35,538 | ₩35,713 | -0.63% | 4.4만 |
|---|
| 2026.02.23 | ₩37,148 | ₩38,220 | ₩35,672 | ₩35,807 | -3.61% | 6.5만 |
|---|
| 2026.02.20 | ₩37,014 | ₩37,510 | ₩36,195 | ₩37,161 | +0.40% | 9.8만 |
|---|
| 2026.02.19 | ₩36,665 | ₩37,242 | ₩36,464 | ₩36,973 | +0.84% | 5.9만 |
|---|
| 2026.02.18 | ₩37,604 | ₩37,966 | ₩36,879 | ₩36,879 | -1.93% | 7.4만 |
|---|
| 2026.02.17 | ₩37,751 | ₩38,556 | ₩37,577 | ₩37,644 | -0.28% | 5.5만 |
|---|
| 2026.02.13 | ₩37,402 | ₩38,569 | ₩36,906 | ₩37,832 | +1.15% | 12.8만 |
|---|
| 2026.02.12 | ₩37,081 | ₩37,496 | ₩36,276 | ₩37,081 | 0.00% | 7.9만 |
|---|
| 2026.02.11 | ₩37,590 | ₩38,073 | ₩36,812 | ₩36,853 | -1.96% | 5.4만 |
|---|
| 2026.02.10 | ₩38,086 | ₩38,314 | ₩37,443 | ₩37,483 | -1.58% | 4.5만 |
|---|
| 2026.02.09 | ₩38,529 | ₩38,744 | ₩38,019 | ₩38,153 | -0.97% | 5.8만 |
|---|
| 2026.02.06 | ₩38,167 | ₩38,663 | ₩37,872 | ₩38,355 | +0.49% | 7.4만 |
|---|
| 2026.02.05 | ₩37,657 | ₩38,060 | ₩37,537 | ₩37,832 | +0.46% | 7.9만 |
|---|
| 2026.02.04 | ₩37,510 | ₩38,569 | ₩37,510 | ₩37,657 | +0.39% | 10.4만 |
|---|
| 2026.02.03 | ₩36,316 | ₩37,282 | ₩35,954 | ₩37,201 | +2.44% | 12.4만 |
|---|
| 2026.02.02 | ₩35,310 | ₩36,303 | ₩35,216 | ₩36,222 | +2.58% | 7.6만 |
|---|
| 2026.01.30 | ₩34,345 | ₩35,659 | ₩34,331 | ₩35,337 | +2.89% | 8.8만 |
|---|
| 2026.01.29 | ₩34,626 | ₩34,626 | ₩34,251 | ₩34,546 | -0.23% | 5.7만 |
|---|
| 2026.01.28 | ₩34,600 | ₩34,600 | ₩33,996 | ₩34,238 | -1.05% | 1.4만 |
|---|
| 2026.01.27 | ₩34,868 | ₩34,868 | ₩34,412 | ₩34,519 | -1.00% | 1.6만 |
|---|
| 2026.01.26 | ₩35,136 | ₩35,136 | ₩34,197 | ₩34,814 | -0.92% | 2.1만 |
|---|
| 2026.01.23 | ₩35,512 | ₩35,512 | ₩34,720 | ₩34,868 | -1.81% | 2.7만 |
|---|
| 2026.01.22 | ₩35,377 | ₩35,525 | ₩35,270 | ₩35,391 | +0.04% | 2.7만 |
|---|
| 2026.01.21 | ₩34,506 | ₩35,525 | ₩34,506 | ₩35,257 | +2.18% | 6.1만 |
|---|
| 2026.01.20 | ₩34,023 | ₩36,946 | ₩34,023 | ₩34,318 | +0.87% | 2.1만 |
|---|
| 2026.01.16 | ₩34,398 | ₩34,868 | ₩34,264 | ₩34,452 | +0.16% | 3.1만 |
|---|
| 2026.01.15 | ₩33,875 | ₩34,573 | ₩33,808 | ₩34,479 | +1.78% | 2만 |
|---|
| 2026.01.14 | ₩33,728 | ₩33,902 | ₩33,647 | ₩33,849 | +0.36% | 2.8만 |
|---|
| 2026.01.13 | ₩33,849 | ₩33,862 | ₩33,527 | ₩33,674 | -0.52% | 2.3만 |
|---|
| 2026.01.12 | ₩33,942 | ₩34,117 | ₩33,768 | ₩33,902 | -0.12% | 1.2만 |
|---|
| 2026.01.09 | ₩34,680 | ₩34,801 | ₩34,063 | ₩34,090 | -1.70% | 2만 |
|---|
| 2026.01.08 | ₩33,017 | ₩34,506 | ₩32,990 | ₩34,278 | +3.82% | 3.2만 |
|---|
| 2026.01.07 | ₩33,084 | ₩33,205 | ₩32,548 | ₩32,964 | -0.36% | 3.5만 |
|---|
| 2026.01.06 | ₩32,856 | ₩33,191 | ₩32,615 | ₩32,977 | +0.37% | 2만 |
|---|
| 2026.01.05 | ₩32,843 | ₩33,808 | ₩32,843 | ₩32,990 | +0.45% | 4.8만 |
|---|
| 2026.01.02 | ₩34,090 | ₩34,090 | ₩32,816 | ₩32,910 | -3.46% | 1.7만 |
|---|
| 2025.12.31 | ₩34,063 | ₩34,063 | ₩33,741 | ₩33,849 | -0.63% | 2.2만 |
|---|
| 2025.12.30 | ₩34,412 | ₩34,412 | ₩33,916 | ₩33,996 | -1.21% | 1.6만 |
|---|
| 2025.12.29 | ₩34,278 | ₩34,425 | ₩33,956 | ₩34,197 | -0.23% | 1.5만 |
|---|
| 2025.12.26 | ₩34,519 | ₩34,573 | ₩33,969 | ₩34,197 | -0.93% | 1.6만 |
|---|
| 2025.12.24 | ₩34,331 | ₩34,774 | ₩34,264 | ₩34,318 | -0.04% | 1.1만 |
|---|
| 2025.12.23 | ₩34,224 | ₩34,680 | ₩34,144 | ₩34,144 | -0.24% | 1.2만 |
|---|
| 2025.12.22 | ₩34,734 | ₩34,854 | ₩34,318 | ₩34,331 | -1.16% | 3.5만 |
|---|
| 2025.12.19 | ₩35,297 | ₩35,525 | ₩34,707 | ₩34,734 | -1.60% | 5.5만 |
|---|
| 2025.12.18 | ₩35,270 | ₩35,512 | ₩35,069 | ₩35,270 | 0.00% | 1.7만 |
|---|
| 2025.12.17 | ₩35,136 | ₩35,310 | ₩34,975 | ₩35,082 | -0.15% | 2.8만 |
|---|
| 2025.12.16 | ₩35,203 | ₩35,243 | ₩34,935 | ₩35,136 | -0.19% | 2만 |
|---|
| 2025.12.15 | ₩34,734 | ₩35,190 | ₩34,479 | ₩35,123 | +1.12% | 5.8만 |
|---|
| 2025.12.12 | ₩34,841 | ₩34,841 | ₩34,667 | ₩34,734 | -0.31% | 1.8만 |
|---|
| 2025.12.11 | ₩34,439 | ₩34,747 | ₩34,197 | ₩34,573 | +0.39% | 4.5만 |
|---|
| 2025.12.10 | ₩32,856 | ₩34,492 | ₩32,856 | ₩34,305 | +4.41% | 6.5만 |
|---|
| 2025.12.09 | ₩32,655 | ₩33,259 | ₩32,655 | ₩32,964 | +0.94% | 1.7만 |
|---|
| 2025.12.08 | ₩33,326 | ₩33,326 | ₩32,722 | ₩32,722 | -1.81% | 1.9만 |
|---|
| 2025.12.05 | ₩33,191 | ₩33,285 | ₩32,977 | ₩32,977 | -0.65% | 1.2만 |
|---|
| 2025.12.04 | ₩33,191 | ₩33,191 | ₩32,856 | ₩33,031 | -0.48% | 2.3만 |
|---|
| 2025.12.03 | ₩32,990 | ₩33,178 | ₩32,937 | ₩32,937 | -0.16% | 1.6만 |
|---|
| 2025.12.02 | ₩33,191 | ₩33,259 | ₩32,588 | ₩32,588 | -1.82% | 1.7만 |
|---|
| 2025.12.01 | ₩32,923 | ₩33,191 | ₩32,776 | ₩32,990 | +0.20% | 1.2만 |
|---|
| 2025.11.28 | ₩32,601 | ₩33,124 | ₩32,601 | ₩32,856 | +0.78% | 7.3천 |
|---|
| 2025.11.26 | ₩33,191 | ₩33,245 | ₩32,521 | ₩32,870 | -0.97% | 2.2만 |
|---|
| 2025.11.25 | ₩32,105 | ₩33,245 | ₩32,105 | ₩32,990 | +2.76% | 2.1만 |
|---|
| 2025.11.24 | ₩32,400 | ₩32,789 | ₩31,797 | ₩32,105 | -0.91% | 1.8만 |
|---|
| 2025.11.21 | ₩30,965 | ₩32,293 | ₩30,965 | ₩32,132 | +3.77% | 3.5만 |
|---|
| 2025.11.20 | ₩31,837 | ₩31,904 | ₩30,938 | ₩31,019 | -2.57% | 1.5만 |
|---|
| 2025.11.19 | ₩32,186 | ₩32,186 | ₩31,073 | ₩31,073 | -3.46% | 1.9만 |
|---|
| 2025.11.18 | ₩32,454 | ₩32,454 | ₩31,180 | ₩31,327 | -3.47% | 1.6만 |
|---|
| 2025.11.17 | ₩32,226 | ₩32,548 | ₩31,515 | ₩31,515 | -2.21% | 1.5만 |
|---|
| 2025.11.14 | ₩32,199 | ₩32,789 | ₩32,052 | ₩32,387 | +0.58% | 2.6만 |
|---|
| 2025.11.13 | ₩31,917 | ₩32,682 | ₩31,850 | ₩32,320 | +1.26% | 1.4만 |
|---|
| 2025.11.12 | ₩31,931 | ₩31,985 | ₩31,649 | ₩31,797 | -0.42% | 1만 |
|---|
| 2025.11.11 | ₩31,193 | ₩31,716 | ₩30,912 | ₩31,529 | +1.07% | 2.1만 |
|---|
| 2025.11.10 | ₩31,636 | ₩31,636 | ₩30,845 | ₩30,925 | -2.25% | 1.2만 |
|---|
| 2025.11.07 | ₩31,019 | ₩31,019 | ₩30,657 | ₩30,657 | -1.17% | 1만 |
|---|
| 2025.11.06 | ₩30,979 | ₩31,059 | ₩30,670 | ₩30,778 | -0.65% | 1.2만 |
|---|
| 2025.11.05 | ₩30,375 | ₩31,113 | ₩30,375 | ₩31,046 | +2.21% | 1.4만 |
|---|
| 2025.11.04 | ₩30,603 | ₩30,603 | ₩30,067 | ₩30,174 | -1.40% | 1.3만 |
|---|
| 2025.11.03 | ₩30,241 | ₩30,429 | ₩30,040 | ₩30,147 | -0.31% | 1.1만 |
|---|
| 2025.10.31 | ₩29,799 | ₩30,308 | ₩29,638 | ₩30,201 | +1.35% | 1.2만 |
|---|
| 2025.10.30 | ₩29,705 | ₩30,442 | ₩29,705 | ₩29,906 | +0.68% | 4.1만 |
|---|
| 2025.10.29 | ₩30,187 | ₩30,684 | ₩29,624 | ₩29,892 | -0.98% | 1.4만 |
|---|
| 2025.10.28 | ₩30,469 | ₩30,697 | ₩30,201 | ₩30,201 | -0.88% | 8.2천 |
|---|
| 2025.10.27 | ₩30,791 | ₩31,032 | ₩30,442 | ₩30,456 | -1.09% | 1.1만 |
|---|
| 2025.10.24 | ₩30,483 | ₩31,006 | ₩30,483 | ₩30,778 | +0.97% | 2.3만 |
|---|
| 2025.10.23 | ₩30,697 | ₩30,778 | ₩30,322 | ₩30,550 | -0.48% | 2.3만 |
|---|
| 2025.10.22 | ₩29,705 | ₩31,166 | ₩29,638 | ₩30,590 | +2.98% | 2.9만 |
|---|
| 2025.10.21 | ₩29,705 | ₩29,866 | ₩29,316 | ₩29,463 | -0.81% | 2.5만 |
|---|
| 2025.10.20 | ₩29,718 | ₩29,933 | ₩29,544 | ₩29,745 | +0.09% | 1.5만 |
|---|
| 2025.10.17 | ₩29,383 | ₩30,295 | ₩29,383 | ₩29,436 | +0.18% | 1.6만 |
|---|
| 2025.10.16 | ₩30,322 | ₩30,322 | ₩28,954 | ₩29,383 | -3.10% | 1.3만 |
|---|
| 2025.10.15 | ₩30,362 | ₩30,362 | ₩29,839 | ₩30,027 | -1.10% | 1.4만 |
|---|
| 2025.10.14 | ₩29,168 | ₩30,094 | ₩29,101 | ₩30,000 | +2.85% | 1.8만 |
|---|
| 2025.10.13 | ₩29,530 | ₩29,732 | ₩29,209 | ₩29,209 | -1.09% | 9천 |
|---|
| 2025.10.10 | ₩29,973 | ₩30,174 | ₩29,235 | ₩29,235 | -2.46% | 1.3만 |
|---|